10,530.00
+130.00
+(1.25%)
As of 2:29:14 PM GMT. Market Open.
Currency in DKK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 15, 2025 | 10,550.00 | 10,620.00 | 10,510.00 | 10,530.00 | 10,530.00 | 77 |
| Jan 14, 2025 | 10,560.00 | 10,520.00 | 10,400.00 | 10,400.00 | 10,400.00 | 425 |
| Jan 13, 2025 | 10,745.00 | 10,570.00 | 10,360.00 | 10,440.00 | 10,440.00 | 107 |
| Jan 10, 2025 | 10,665.00 | 10,740.00 | 10,650.00 | 10,705.00 | 10,705.00 | 37 |
| Jan 9, 2025 | 10,745.00 | 10,790.00 | 10,730.00 | 10,775.00 | 10,775.00 | 11 |
| Jan 8, 2025 | 11,435.00 | 11,340.00 | 11,340.00 | 11,270.00 | 11,270.00 | 5 |
| Jan 7, 2025 | 11,760.00 | 11,435.00 | 11,380.00 | 11,415.00 | 11,415.00 | 22 |
| Jan 6, 2025 | 11,975.00 | 11,980.00 | 11,790.00 | 11,815.00 | 11,815.00 | 15 |
| Jan 3, 2025 | 11,945.00 | 11,990.00 | 11,910.00 | 11,945.00 | 11,945.00 | 8 |
| Jan 2, 2025 | 11,575.00 | 12,080.00 | 11,730.00 | 11,975.00 | 11,975.00 | 13 |
| Dec 31, 2024 | 11,680.00 | 11,680.00 | 11,680.00 | 11,680.00 | 11,680.00 | - |
| Dec 30, 2024 | 11,680.00 | 11,660.00 | 11,540.00 | 11,680.00 | 11,680.00 | 422 |
| Dec 27, 2024 | 11,445.00 | 11,700.00 | 11,630.00 | 11,630.00 | 11,630.00 | 1 |
| Dec 24, 2024 | 11,390.00 | 11,390.00 | 11,390.00 | 11,390.00 | 11,390.00 | - |
| Dec 23, 2024 | 11,075.00 | 11,450.00 | 11,060.00 | 11,390.00 | 11,390.00 | 59 |
| Dec 20, 2024 | 10,980.00 | 11,030.00 | 10,760.00 | 10,980.00 | 10,980.00 | 16 |
| Dec 19, 2024 | 11,065.00 | 11,105.66 | 11,050.00 | 11,065.00 | 11,065.00 | 756 |
| Dec 18, 2024 | 11,115.00 | 11,370.00 | 11,140.00 | 11,250.00 | 11,250.00 | 916 |
| Dec 17, 2024 | 11,280.00 | 11,280.00 | 10,960.00 | 10,970.00 | 10,970.00 | 4,020 |
| Dec 16, 2024 | 11,640.00 | 11,580.00 | 11,300.00 | 11,360.00 | 11,360.00 | 24 |
| Dec 13, 2024 | 11,390.00 | 11,650.00 | 11,530.00 | 11,600.00 | 11,600.00 | 99 |
| Dec 12, 2024 | 11,505.00 | 11,550.00 | 11,260.00 | 11,260.00 | 11,260.00 | 239 |
| Dec 11, 2024 | 11,600.00 | 11,690.00 | 11,450.00 | 11,600.00 | 11,600.00 | 2,348 |
| Dec 10, 2024 | 11,670.00 | 11,730.00 | 11,680.00 | 11,670.00 | 11,670.00 | 38 |
| Dec 9, 2024 | 11,975.00 | 12,000.00 | 11,670.00 | 11,620.00 | 11,620.00 | 6,070 |
| Dec 6, 2024 | 12,100.00 | 12,000.00 | 11,840.00 | 11,905.00 | 11,905.00 | 63 |
| Dec 5, 2024 | 11,770.00 | 12,080.00 | 12,050.00 | 12,100.00 | 12,100.00 | 235 |
| Dec 4, 2024 | 12,020.00 | 11,740.00 | 11,660.00 | 11,670.00 | 11,670.00 | 72 |
| Dec 3, 2024 | 11,865.00 | 12,110.00 | 12,010.00 | 12,030.00 | 12,030.00 | 108 |
| Dec 2, 2024 | 11,565.00 | 11,950.00 | 11,700.00 | 11,565.00 | 11,565.00 | 180 |
| Nov 29, 2024 | 11,405.00 | 11,680.00 | 11,420.00 | 11,405.00 | 11,405.00 | 381 |
| Nov 28, 2024 | 11,135.00 | 11,380.00 | 11,330.00 | 11,135.00 | 11,135.00 | 6 |
| Nov 27, 2024 | 10,990.00 | 11,100.00 | 10,910.00 | 11,135.00 | 11,135.00 | 36 |
| Nov 26, 2024 | 11,220.00 | 11,410.00 | 11,120.00 | 11,210.00 | 11,210.00 | 6,087 |
| Nov 25, 2024 | 11,565.00 | 11,610.00 | 11,190.00 | 11,230.00 | 11,230.00 | 1,204 |
| Nov 22, 2024 | 11,415.00 | 11,560.00 | 11,460.00 | 11,585.00 | 11,585.00 | 15,621 |
| Nov 21, 2024 | 11,805.00 | 12,071.13 | 11,460.00 | 11,455.00 | 11,455.00 | 238 |
| Nov 20, 2024 | 11,680.00 | 12,060.00 | 11,680.00 | 11,975.00 | 11,975.00 | 6,150 |
| Nov 19, 2024 | 11,555.00 | 11,690.00 | 11,420.00 | 11,600.00 | 11,600.00 | 1,423 |
| Nov 18, 2024 | 11,390.00 | 11,600.00 | 11,335.00 | 11,535.00 | 11,535.00 | 325 |
| Nov 15, 2024 | 11,075.00 | 11,440.00 | 11,190.00 | 11,360.00 | 11,360.00 | 1,612 |
| Nov 14, 2024 | 10,695.00 | 11,340.00 | 10,780.00 | 10,695.00 | 10,695.00 | 660 |
| Nov 13, 2024 | 10,450.00 | 10,720.00 | 10,570.00 | 10,450.00 | 10,450.00 | 349 |
| Nov 12, 2024 | 10,480.00 | 10,550.00 | 10,400.00 | 10,470.00 | 10,470.00 | 70 |
| Nov 11, 2024 | 10,755.00 | 10,780.00 | 10,550.00 | 10,580.00 | 10,580.00 | 4,074 |
| Nov 8, 2024 | 10,890.00 | 11,020.00 | 10,730.00 | 10,735.00 | 10,735.00 | 28 |
| Nov 7, 2024 | 10,450.00 | 10,970.00 | 10,610.00 | 10,910.00 | 10,910.00 | 3,150 |
| Nov 6, 2024 | 10,605.00 | 10,610.00 | 10,370.00 | 10,315.00 | 10,315.00 | 85 |
| Nov 5, 2024 | 10,990.00 | 11,020.00 | 10,830.00 | 10,990.00 | 10,990.00 | 7,731 |
| Nov 4, 2024 | 10,830.00 | 11,060.00 | 10,650.00 | 10,980.00 | 10,980.00 | 375 |
| Nov 1, 2024 | 10,510.00 | 10,990.00 | 10,490.00 | 10,800.00 | 10,800.00 | 267 |
| Oct 31, 2024 | 9,942.50 | 10,450.00 | 9,715.00 | 10,400.00 | 10,400.00 | 445 |
| Oct 30, 2024 | 9,887.50 | 9,713.18 | 9,680.00 | 9,887.50 | 9,887.50 | 55 |
| Oct 29, 2024 | 10,080.00 | 9,975.00 | 9,865.00 | 9,925.00 | 9,925.00 | 26 |
| Oct 28, 2024 | 10,355.00 | 10,210.00 | 10,020.00 | 10,355.00 | 10,355.00 | 70 |
| Oct 25, 2024 | 10,177.50 | 10,530.00 | 10,215.00 | 10,295.00 | 10,295.00 | 120 |
| Oct 24, 2024 | 10,012.50 | 10,300.00 | 10,025.00 | 10,275.00 | 10,275.00 | 203 |
| Oct 23, 2024 | 10,197.50 | 10,190.00 | 10,020.00 | 10,197.50 | 10,197.50 | 54 |
| Oct 22, 2024 | 10,550.00 | 10,560.00 | 10,150.00 | 10,217.50 | 10,217.50 | 182 |
| Oct 21, 2024 | 10,127.50 | 10,500.00 | 10,260.00 | 10,315.00 | 10,315.00 | 214 |
| Oct 18, 2024 | 9,807.50 | 10,240.00 | 9,805.00 | 10,227.50 | 10,227.50 | 3,385 |
| Oct 17, 2024 | 9,972.50 | 9,865.00 | 9,809.66 | 9,972.50 | 9,972.50 | 79 |
| Oct 16, 2024 | 9,847.50 | 9,980.00 | 9,960.00 | 9,985.00 | 9,985.00 | 30 |
| Oct 15, 2024 | 10,080.00 | 10,040.00 | 9,880.00 | 9,932.50 | 9,932.50 | 29 |
| Oct 14, 2024 | 9,857.50 | 10,010.00 | 9,870.00 | 9,992.50 | 9,992.50 | 48 |
| Oct 11, 2024 | 9,635.00 | 9,795.00 | 9,725.00 | 9,717.50 | 9,717.50 | 44 |
| Oct 10, 2024 | 9,702.50 | 9,720.00 | 9,625.00 | 9,702.50 | 9,702.50 | 95 |
| Oct 9, 2024 | 9,760.00 | 9,740.00 | 9,590.00 | 9,760.00 | 9,760.00 | 82 |
| Oct 8, 2024 | 9,577.50 | 9,825.00 | 9,555.00 | 9,757.50 | 9,757.50 | 78 |
| Oct 7, 2024 | 9,605.00 | 9,715.00 | 9,570.00 | 9,727.50 | 9,727.50 | 51 |
| Oct 4, 2024 | 9,415.00 | 9,515.00 | 9,210.00 | 9,415.00 | 9,415.00 | 347 |
| Oct 3, 2024 | 10,355.00 | 10,320.00 | 10,130.00 | 10,070.00 | 10,070.00 | 6,043 |
| Oct 2, 2024 | 10,385.00 | 10,250.00 | 10,130.00 | 10,245.00 | 10,245.00 | 25 |
| Oct 1, 2024 | 10,980.00 | 10,980.00 | 10,360.00 | 10,375.00 | 10,375.00 | 5,833 |
| Sep 30, 2024 | 10,490.00 | 10,900.00 | 10,780.00 | 10,785.00 | 10,785.00 | 146 |
| Sep 27, 2024 | 10,440.00 | 10,500.00 | 10,260.00 | 10,430.00 | 10,430.00 | 87 |
| Sep 26, 2024 | 10,665.00 | 10,860.00 | 10,410.00 | 10,420.00 | 10,420.00 | 46 |
| Sep 25, 2024 | 10,800.00 | 10,950.00 | 10,670.00 | 10,800.00 | 10,800.00 | 96 |
| Sep 24, 2024 | 10,800.00 | 11,070.00 | 10,700.00 | 10,800.00 | 10,800.00 | 411 |
| Sep 23, 2024 | 10,410.00 | 10,570.00 | 10,440.00 | 10,550.00 | 10,550.00 | 33 |
| Sep 20, 2024 | 10,375.00 | 10,480.00 | 10,300.00 | 10,375.00 | 10,375.00 | 142 |
| Sep 19, 2024 | 10,430.00 | 10,480.00 | 10,380.00 | 10,430.00 | 10,430.00 | 746 |
| Sep 18, 2024 | 9,962.50 | 10,320.00 | 9,925.00 | 10,245.00 | 10,245.00 | 116 |
| Sep 17, 2024 | 9,727.50 | 9,727.50 | 9,727.50 | 9,727.50 | 9,727.50 | - |
| Sep 16, 2024 | 9,875.00 | 9,850.00 | 9,825.00 | 9,727.50 | 9,727.50 | 29 |
| Sep 13, 2024 | 9,887.50 | 10,070.00 | 9,875.00 | 9,875.00 | 9,875.00 | 114 |
| Sep 12, 2024 | 9,717.50 | 9,900.00 | 9,720.00 | 9,717.50 | 9,717.50 | 2,193 |
| Sep 11, 2024 | 9,420.00 | 9,660.00 | 9,470.00 | 9,552.50 | 9,552.50 | 225 |
| Sep 10, 2024 | 9,372.50 | 9,495.00 | 9,360.00 | 9,475.00 | 9,475.00 | 111 |
| Sep 9, 2024 | 9,440.00 | 9,480.00 | 9,355.00 | 9,440.00 | 9,440.00 | 197 |
| Sep 6, 2024 | 9,567.50 | 9,585.00 | 9,480.00 | 9,567.50 | 9,567.50 | 76 |
| Sep 5, 2024 | 9,777.50 | 9,650.00 | 9,560.00 | 9,635.00 | 9,635.00 | 117 |
| Sep 4, 2024 | 9,485.00 | 9,715.00 | 9,465.00 | 9,752.50 | 9,752.50 | 45 |
| Sep 3, 2024 | 9,732.50 | 9,760.00 | 9,505.00 | 9,592.50 | 9,592.50 | 42 |
| Sep 2, 2024 | 9,807.50 | 9,750.00 | 9,625.00 | 9,655.00 | 9,655.00 | 183 |
| Aug 30, 2024 | 9,942.50 | 9,920.00 | 9,755.00 | 9,807.50 | 9,807.50 | 390 |
| Aug 29, 2024 | 9,950.00 | 9,950.00 | 9,875.00 | 9,935.00 | 9,935.00 | 209 |
| Aug 28, 2024 | 10,117.50 | 10,000.00 | 10,000.00 | 10,117.50 | 10,117.50 | 61 |
| Aug 27, 2024 | 10,147.50 | 10,190.00 | 10,080.00 | 10,147.50 | 10,147.50 | 2,522 |
| Aug 23, 2024 | 10,410.00 | 10,250.00 | 10,250.00 | 10,255.00 | 10,255.00 | 3 |
| Aug 22, 2024 | 10,345.00 | 10,340.00 | 10,340.00 | 10,345.00 | 10,345.00 | 14 |
| Aug 21, 2024 | 10,510.00 | 10,510.00 | 10,340.00 | 10,355.00 | 10,355.00 | 187 |
| Aug 20, 2024 | 10,635.00 | 10,530.00 | 10,530.00 | 10,480.00 | 10,480.00 | 1 |
| Aug 19, 2024 | 10,365.00 | 10,650.00 | 10,650.00 | 10,655.00 | 10,655.00 | 2 |
| Aug 16, 2024 | 10,460.00 | 10,560.00 | 10,350.00 | 10,305.00 | 10,305.00 | 166 |
| Aug 15, 2024 | 10,315.00 | 10,315.00 | 10,315.00 | 10,315.00 | 10,315.00 | - |
| Aug 14, 2024 | 10,470.00 | 10,420.00 | 10,320.00 | 10,315.00 | 10,315.00 | 89 |
| Aug 13, 2024 | 10,480.00 | 10,370.00 | 10,340.00 | 10,470.00 | 10,470.00 | 37 |
| Aug 12, 2024 | 10,450.00 | 10,580.00 | 10,550.00 | 10,615.00 | 10,615.00 | 53 |
| Aug 9, 2024 | 10,430.00 | 10,430.00 | 10,360.00 | 10,430.00 | 10,430.00 | 92 |
| Aug 8, 2024 | 10,315.00 | 10,270.00 | 10,020.00 | 10,305.00 | 10,305.00 | 605 |
| Aug 7, 2024 | 10,207.50 | 10,260.00 | 9,975.00 | 10,197.50 | 10,197.50 | 16,228 |
| Aug 6, 2024 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | - |
| Aug 5, 2024 | 10,530.00 | 10,620.00 | 10,520.00 | 10,510.00 | 10,510.00 | 37 |
| Aug 2, 2024 | 10,695.00 | 10,820.00 | 10,630.00 | 10,685.00 | 10,685.00 | 55 |
| Aug 1, 2024 | 11,250.00 | 11,400.00 | 11,020.00 | 11,045.00 | 11,045.00 | 40 |
| Jul 31, 2024 | 10,950.00 | 11,230.00 | 11,190.00 | 11,240.00 | 11,240.00 | 36 |
| Jul 30, 2024 | 10,800.00 | 10,870.00 | 10,830.00 | 10,800.00 | 10,800.00 | 2 |
| Jul 29, 2024 | 10,470.00 | 10,660.00 | 10,490.00 | 10,735.00 | 10,735.00 | 12 |
| Jul 26, 2024 | 10,645.00 | 10,410.00 | 10,280.00 | 10,645.00 | 10,645.00 | 150 |
| Jul 25, 2024 | 10,510.00 | 10,630.00 | 10,500.00 | 10,510.00 | 10,510.00 | 3 |
| Jul 24, 2024 | 10,570.00 | 10,680.00 | 10,570.00 | 10,570.00 | 10,570.00 | 7 |
| Jul 23, 2024 | 10,560.00 | 10,730.00 | 10,580.00 | 10,560.00 | 10,560.00 | 25 |
| Jul 22, 2024 | 10,450.00 | 10,590.00 | 10,420.00 | 10,605.00 | 10,605.00 | 13,331 |
| Jul 19, 2024 | 10,520.00 | 10,580.00 | 10,400.00 | 10,375.00 | 10,375.00 | 27 |
| Jul 18, 2024 | 10,735.00 | 10,890.00 | 10,780.00 | 10,735.00 | 10,735.00 | 16 |
| Jul 17, 2024 | 10,820.00 | 10,760.00 | 10,550.00 | 10,765.00 | 10,765.00 | 174 |
| Jul 16, 2024 | 10,755.00 | 10,890.00 | 10,860.00 | 10,900.00 | 10,900.00 | 17 |
| Jul 15, 2024 | 10,705.00 | 10,720.00 | 10,640.00 | 10,705.00 | 10,705.00 | 64 |
| Jul 12, 2024 | 11,045.00 | 10,790.00 | 10,620.00 | 10,715.00 | 10,715.00 | 157 |
| Jul 11, 2024 | 11,565.00 | 11,330.00 | 11,000.00 | 11,025.00 | 11,025.00 | 2,296 |
| Jul 10, 2024 | 11,600.00 | 11,590.00 | 11,550.00 | 11,600.00 | 11,600.00 | 13 |
| Jul 9, 2024 | 11,340.00 | 11,400.00 | 11,390.00 | 11,465.00 | 11,465.00 | 6 |
| Jul 8, 2024 | 11,660.00 | 11,630.00 | 11,380.00 | 11,320.00 | 11,320.00 | 860 |
| Jul 5, 2024 | 12,530.00 | 12,060.00 | 12,020.00 | 11,965.00 | 11,965.00 | 2 |
| Jul 4, 2024 | 12,755.00 | 12,790.00 | 12,610.00 | 12,570.00 | 12,570.00 | 7 |
| Jul 3, 2024 | 12,480.00 | 12,870.00 | 12,470.00 | 12,860.00 | 12,860.00 | 3,643 |
| Jul 2, 2024 | 12,480.00 | 12,340.00 | 12,290.00 | 12,275.00 | 12,275.00 | 51 |
| Jul 1, 2024 | 12,020.00 | 12,520.00 | 11,980.00 | 12,375.00 | 12,375.00 | 127 |
| Jun 28, 2024 | 11,955.00 | 12,120.00 | 11,820.00 | 11,925.00 | 11,925.00 | 75 |
| Jun 27, 2024 | 11,680.00 | 11,870.00 | 11,680.00 | 11,855.00 | 11,855.00 | 4,631 |
| Jun 26, 2024 | 11,455.00 | 11,740.00 | 11,490.00 | 11,455.00 | 11,455.00 | 69 |
| Jun 25, 2024 | 11,455.00 | 11,580.00 | 11,320.00 | 11,445.00 | 11,445.00 | 36 |
| Jun 24, 2024 | 11,220.00 | 11,470.00 | 11,190.00 | 11,370.00 | 11,370.00 | 80 |
| Jun 21, 2024 | 11,525.00 | 11,570.00 | 11,280.00 | 11,340.00 | 11,340.00 | 418 |
| Jun 20, 2024 | 11,320.00 | 11,530.00 | 11,280.00 | 11,475.00 | 11,475.00 | 108 |
| Jun 19, 2024 | 11,415.00 | 11,420.00 | 11,360.00 | 11,415.00 | 11,415.00 | 59 |
| Jun 18, 2024 | 11,360.00 | 11,470.00 | 11,310.00 | 11,360.00 | 11,360.00 | 15 |
| Jun 17, 2024 | 11,105.00 | 11,390.00 | 11,120.00 | 11,260.00 | 11,260.00 | 13,267 |
| Jun 14, 2024 | 11,220.00 | 11,320.00 | 11,120.00 | 11,200.00 | 11,200.00 | 46 |
| Jun 13, 2024 | 11,260.00 | 11,380.00 | 11,100.00 | 11,260.00 | 11,260.00 | 24 |
| Jun 12, 2024 | 11,105.00 | 11,270.00 | 10,970.00 | 11,210.00 | 11,210.00 | 77 |
| Jun 11, 2024 | 11,720.00 | 11,560.00 | 11,120.00 | 11,145.00 | 11,145.00 | 896 |
| Jun 10, 2024 | 11,790.00 | 11,990.00 | 11,700.00 | 11,965.00 | 11,965.00 | 72 |
| Jun 7, 2024 | 11,875.00 | 11,890.00 | 11,760.00 | 11,875.00 | 11,875.00 | 43 |
| Jun 6, 2024 | 11,865.00 | 12,000.00 | 11,690.00 | 11,825.00 | 11,825.00 | 125 |
| Jun 5, 2024 | 11,690.00 | 11,690.00 | 11,690.00 | 11,690.00 | 11,690.00 | - |
| Jun 4, 2024 | 12,080.00 | 12,150.00 | 11,690.00 | 11,690.00 | 11,690.00 | 209 |
| Jun 3, 2024 | 12,225.00 | 12,300.00 | 11,780.00 | 11,855.00 | 11,855.00 | 12,060 |
| May 31, 2024 | 12,020.00 | 12,350.00 | 12,039.88 | 12,060.00 | 12,060.00 | 3,827 |
| May 30, 2024 | 11,905.00 | 12,150.00 | 11,900.00 | 12,060.00 | 12,060.00 | 259 |
| May 29, 2024 | 11,875.00 | 12,050.00 | 11,890.00 | 12,040.00 | 12,040.00 | 261 |
| May 28, 2024 | 11,750.00 | 11,950.00 | 11,700.00 | 11,925.00 | 11,925.00 | 304 |
| May 24, 2024 | 11,220.00 | 11,670.00 | 11,190.00 | 11,525.00 | 11,525.00 | 244 |
| May 23, 2024 | 10,990.00 | 11,240.00 | 11,090.00 | 11,145.00 | 11,145.00 | 212 |
| May 22, 2024 | 11,135.00 | 11,140.00 | 10,900.00 | 10,910.00 | 10,910.00 | 2,080 |
| May 21, 2024 | 11,045.00 | 11,390.00 | 11,040.00 | 11,145.00 | 11,145.00 | 113 |
| May 20, 2024 | 11,045.00 | 11,045.00 | 11,045.00 | 11,045.00 | 11,045.00 | - |
| May 17, 2024 | 11,220.00 | 11,420.00 | 11,040.00 | 11,045.00 | 11,045.00 | 119 |
| May 16, 2024 | 10,980.00 | 11,320.00 | 10,970.00 | 11,280.00 | 11,280.00 | 115 |
| May 15, 2024 | 11,065.00 | 11,370.00 | 10,900.00 | 11,025.00 | 11,025.00 | 310 |
| May 14, 2024 | 10,990.00 | 11,080.00 | 10,790.00 | 10,990.00 | 10,990.00 | 140 |
| May 13, 2024 | 10,860.00 | 11,050.00 | 10,390.00 | 10,910.00 | 10,910.00 | 367 |
| May 10, 2024 | 10,215.00 | 10,215.00 | 10,215.00 | 10,215.00 | 10,215.00 | - |
| May 9, 2024 | 10,215.00 | 10,215.00 | 10,215.00 | 10,215.00 | 10,215.00 | - |
| May 8, 2024 | 9,952.50 | 10,160.00 | 9,890.00 | 10,215.00 | 10,215.00 | 683 |
| May 7, 2024 | 9,665.00 | 9,950.00 | 9,670.00 | 9,935.00 | 9,935.00 | 127 |
| May 3, 2024 | 9,665.00 | 9,625.00 | 9,390.00 | 9,372.50 | 9,372.50 | 13,559 |
| May 2, 2024 | 9,867.50 | 10,020.00 | 9,497.73 | 9,405.00 | 9,405.00 | 500 |
| May 1, 2024 | 10,010.00 | 9,887.50 | 9,809.17 | 9,815.00 | 9,815.00 | 151 |
| Apr 30, 2024 | 10,137.50 | 10,120.00 | 9,915.00 | 9,982.50 | 9,982.50 | 664 |
| Apr 29, 2024 | 9,842.42 | 10,017.87 | 9,815.98 | 9,965.00 | 9,965.00 | 118 |
| Apr 26, 2024 | 9,212.69 | 9,825.59 | 9,330.47 | 9,736.66 | 9,736.66 | 5,066 |
| Apr 25, 2024 | 9,296.82 | 9,306.43 | 9,108.58 | 9,150.20 | 9,150.20 | 2,489 |
| Apr 24, 2024 | 9,258.36 | 9,400.87 | 9,287.20 | 9,392.96 | 9,392.96 | 2,892 |
| Apr 23, 2024 | 9,099.73 | 9,239.64 | 9,104.54 | 9,239.13 | 9,239.13 | 2,784 |
| Apr 22, 2024 | 9,066.08 | 9,104.72 | 9,051.66 | 9,066.08 | 9,066.08 | 1,356 |
| Apr 19, 2024 | 9,137.50 | 9,385.52 | 9,165.00 | 9,270.00 | 9,270.00 | 268 |
| Apr 18, 2024 | 9,405.00 | 9,399.67 | 9,145.00 | 9,265.00 | 9,265.00 | 1,416 |
| Apr 17, 2024 | 9,337.50 | 9,415.00 | 9,280.00 | 9,337.50 | 9,337.50 | 5,261 |
| Apr 16, 2024 | 9,400.00 | 9,400.00 | 9,200.00 | 9,205.00 | 9,205.00 | 5,908 |
| Apr 15, 2024 | 9,460.00 | 9,525.00 | 9,403.83 | 9,572.50 | 9,572.50 | 186 |
| Apr 12, 2024 | 9,465.00 | 9,680.00 | 9,449.91 | 9,455.00 | 9,455.00 | 483 |
| Apr 11, 2024 | 9,070.00 | 9,470.00 | 9,165.00 | 9,475.00 | 9,475.00 | 952 |
| Apr 10, 2024 | 9,280.00 | 9,260.00 | 8,955.00 | 9,015.00 | 9,015.00 | 461 |
| Apr 9, 2024 | 9,220.00 | 9,245.00 | 9,120.00 | 9,220.00 | 9,220.00 | 224 |
| Apr 8, 2024 | 9,445.00 | 9,415.00 | 9,324.49 | 9,302.50 | 9,302.50 | 299 |
| Apr 5, 2024 | 9,317.50 | 9,410.00 | 9,275.00 | 9,317.50 | 9,317.50 | 3,729 |
| Apr 4, 2024 | 9,167.50 | 9,450.00 | 9,090.00 | 9,440.00 | 9,440.00 | 1,701 |
| Apr 3, 2024 | 8,890.00 | 9,285.00 | 8,915.00 | 9,132.50 | 9,132.50 | 1,699 |
| Apr 2, 2024 | 8,880.00 | 8,925.00 | 8,800.00 | 8,865.00 | 8,865.00 | 5,289 |
| Mar 28, 2024 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | - |
| Mar 27, 2024 | 8,917.50 | 8,940.00 | 8,730.00 | 8,860.00 | 8,860.00 | 2,261 |
| Mar 26, 2024 | 8,917.50 | 8,980.00 | 8,350.00 | 8,727.50 | 8,727.50 | 4,676 |
| Mar 25, 2024 | 8,952.50 | 8,990.00 | 8,915.00 | 8,952.50 | 8,952.50 | 219 |
| Mar 22, 2024 | 8,947.50 | 9,090.00 | 8,920.00 | 9,040.00 | 9,040.00 | 149 |
| Mar 21, 2024 | 9,015.00 | 9,155.00 | 8,950.00 | 9,010.00 | 9,010.00 | 756 |
| Mar 20, 2024 | 8,645.00 | 8,855.18 | 8,660.00 | 8,767.50 | 8,767.50 | 134 |
| Mar 19, 2024 | 8,767.50 | 8,750.00 | 8,650.00 | 8,702.50 | 8,702.50 | 30,220 |
| Mar 18, 2024 | 8,927.50 | 8,935.00 | 8,725.00 | 8,800.00 | 8,800.00 | 13,600 |
| Mar 15, 2024 | 515.00 Dividend | |||||
| Mar 15, 2024 | 8,762.50 | 8,905.89 | 8,706.21 | 8,880.00 | 8,880.00 | 1,993 |
| Mar 14, 2024 | 9,347.50 | 9,255.00 | 9,150.00 | 9,210.00 | 8,695.00 | 8,866 |
| Mar 13, 2024 | 9,460.00 | 9,485.00 | 9,255.00 | 9,322.50 | 8,801.21 | 2,284 |
| Mar 12, 2024 | 9,270.00 | 9,500.00 | 9,260.00 | 9,410.00 | 8,883.82 | 4,779 |
| Mar 11, 2024 | 9,240.00 | 9,254.49 | 9,170.00 | 9,240.00 | 8,723.32 | 25,754 |
| Mar 8, 2024 | 9,280.00 | 9,340.00 | 9,180.00 | 9,280.00 | 8,761.09 | 8,216 |
| Mar 7, 2024 | 9,205.00 | 9,308.00 | 9,145.00 | 9,307.50 | 8,787.05 | 544 |
| Mar 6, 2024 | 9,060.00 | 9,315.00 | 8,975.00 | 9,182.50 | 8,669.04 | 8,396 |
| Mar 5, 2024 | 9,302.50 | 9,300.00 | 8,990.00 | 9,117.50 | 8,607.67 | 1,053 |
| Mar 4, 2024 | 9,382.50 | 9,430.00 | 9,210.00 | 9,240.00 | 8,723.32 | 547 |
| Mar 1, 2024 | 9,362.50 | 9,450.00 | 9,245.00 | 9,362.50 | 8,838.97 | 2,626 |
| Feb 29, 2024 | 9,815.00 | 9,830.00 | 9,349.07 | 9,522.50 | 8,990.03 | 3,481 |
| Feb 28, 2024 | 9,702.50 | 9,845.20 | 9,615.00 | 9,845.00 | 9,294.49 | 779 |
| Feb 27, 2024 | 9,747.50 | 9,760.00 | 9,630.00 | 9,727.50 | 9,183.56 | 1,096 |
| Feb 26, 2024 | 9,945.00 | 9,870.00 | 9,690.00 | 9,797.50 | 9,249.65 | 1,091 |
| Feb 23, 2024 | 10,235.00 | 10,221.48 | 9,915.00 | 9,905.00 | 9,351.14 | 779 |
| Feb 22, 2024 | 10,255.00 | 10,320.00 | 10,168.98 | 10,255.00 | 9,681.57 | 1,157 |
| Feb 21, 2024 | 10,285.00 | 10,400.00 | 10,140.00 | 10,190.00 | 9,620.20 | 412 |
| Feb 20, 2024 | 10,560.00 | 10,590.00 | 10,330.00 | 10,355.00 | 9,775.97 | 311 |
| Feb 19, 2024 | 10,440.00 | 10,560.00 | 10,330.00 | 10,440.00 | 9,856.22 | 306 |
| Feb 16, 2024 | 10,755.00 | 10,720.00 | 10,400.57 | 10,440.00 | 9,856.22 | 470 |
| Feb 15, 2024 | 10,605.00 | 10,710.00 | 10,550.00 | 10,605.00 | 10,012.00 | 555 |
| Feb 14, 2024 | 10,645.00 | 10,680.00 | 10,510.00 | 10,645.00 | 10,049.76 | 310 |
| Feb 13, 2024 | 10,785.00 | 10,900.00 | 10,640.00 | 10,785.00 | 10,181.93 | 321 |
| Feb 12, 2024 | 10,675.00 | 10,860.00 | 10,730.00 | 10,800.00 | 10,196.09 | 621 |
| Feb 9, 2024 | 10,800.00 | 10,870.00 | 10,699.79 | 10,765.00 | 10,163.05 | 1,190 |
| Feb 8, 2024 | 11,200.00 | 11,240.00 | 10,490.00 | 10,755.00 | 10,153.61 | 1,428 |
| Feb 7, 2024 | 12,550.00 | 12,770.00 | 12,460.00 | 12,715.00 | 12,004.01 | 657 |
| Feb 6, 2024 | 12,480.00 | 12,690.00 | 12,470.00 | 12,655.00 | 11,947.36 | 1,262 |
| Feb 5, 2024 | 12,180.00 | 12,530.00 | 12,200.00 | 12,430.00 | 11,734.95 | 1,414 |
| Feb 2, 2024 | 12,160.00 | 12,250.00 | 12,010.00 | 12,160.00 | 11,480.04 | 1,593 |
| Feb 1, 2024 | 12,460.00 | 12,580.00 | 12,276.99 | 12,275.00 | 11,588.61 | 574 |
| Jan 31, 2024 | 12,440.00 | 12,620.00 | 12,370.00 | 12,625.00 | 11,919.04 | 1,214 |
| Jan 30, 2024 | 12,355.00 | 12,520.00 | 12,270.00 | 12,385.00 | 11,692.46 | 524 |
| Jan 29, 2024 | 12,510.00 | 12,650.00 | 12,339.90 | 12,490.00 | 11,791.59 | 224 |
| Jan 26, 2024 | 12,655.00 | 12,640.00 | 12,460.00 | 12,605.00 | 11,900.16 | 188 |
| Jan 25, 2024 | 12,755.00 | 12,930.00 | 12,750.00 | 12,755.00 | 12,041.77 | 3,157 |
| Jan 24, 2024 | 13,045.00 | 13,150.00 | 12,748.72 | 12,685.00 | 11,975.69 | 115 |
| Jan 23, 2024 | 12,960.00 | 13,110.00 | 12,990.00 | 12,960.00 | 12,235.31 | 236 |
| Jan 22, 2024 | 12,785.00 | 13,130.00 | 12,700.00 | 13,145.00 | 12,409.96 | 7,464 |
| Jan 19, 2024 | 13,370.00 | 13,390.00 | 12,628.74 | 12,775.00 | 12,060.65 | 1,088 |
| Jan 18, 2024 | 13,380.00 | 13,420.00 | 13,200.00 | 13,185.00 | 12,447.73 | 771 |
| Jan 17, 2024 | 12,810.00 | 13,420.00 | 12,850.00 | 13,270.00 | 12,527.97 | 889 |
| Jan 16, 2024 | 12,840.00 | 13,200.00 | 12,880.00 | 13,200.00 | 12,461.89 | 191 |
| Jan 15, 2024 | 12,870.00 | 13,090.00 | 12,760.00 | 12,785.00 | 12,070.09 | 199 |
Related Tickers
SITIF SITC International Holdings Company Limited
2.7900
0.00%
BESHF Belships Co., Ltd.
0.8250
0.00%
PCFBF Pacific Basin Shipping Limited
0.2000
0.00%
0RCG.IL Hapag-Lloyd Aktiengesellschaft
144.20
+0.38%
PCFBY Pacific Basin Shipping Limited
4.0000
0.00%
SITIY SITC International Holdings Company Limited
23.32
0.00%
0RII.IL Golden Ocean Group Limited
105.15
+43.16%
CMRE-PC Costamare Inc.
25.93
+0.47%
HLAGF Hapag-Lloyd Aktiengesellschaft
138.84
0.00%
CMRE-PB Costamare Inc.
25.59
+0.46%